Truecar Inc (NQ: TRUE )

5.350 USD -0.210 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 5.500 5.580 5.240 5.350 689,657 -0.21(-3.78%)
Jul 26, 2021 5.510 5.660 5.500 5.560 1,078,904 +0.10(+1.83%)
Jul 23, 2021 5.480 5.530 5.415 5.460 1,265,029 +0.00(+0.00%)
Jul 22, 2021 5.580 5.600 5.390 5.460 465,061 -0.14(-2.50%)
Jul 21, 2021 5.450 5.660 5.420 5.600 1,467,095 +0.15(+2.75%)
Jul 20, 2021 5.330 5.530 5.320 5.450 712,883 +0.09(+1.68%)
Jul 19, 2021 5.270 5.419 5.070 5.360 810,986 -0.01(-0.19%)
Jul 16, 2021 5.520 5.540 5.365 5.370 596,897 -0.08(-1.47%)
Jul 15, 2021 5.420 5.470 5.310 5.450 652,724 +0.03(+0.55%)
Jul 14, 2021 5.600 5.635 5.405 5.420 600,823 -0.18(-3.21%)
Jul 13, 2021 5.600 5.730 5.580 5.600 408,508 -0.04(-0.71%)
Jul 12, 2021 5.660 5.690 5.580 5.640 472,107 +0.02(+0.36%)
Jul 09, 2021 5.490 5.660 5.490 5.620 521,974 +0.16(+2.93%)
Jul 08, 2021 5.310 5.659 5.265 5.460 1,073,421 +0.02(+0.37%)
Jul 07, 2021 5.570 5.600 5.404 5.440 784,047 -0.14(-2.51%)
Jul 06, 2021 5.630 5.700 5.475 5.580 510,320 -0.06(-1.06%)
Jul 02, 2021 5.570 5.781 5.550 5.640 597,663 -0.13(-2.25%)
Jul 01, 2021 5.680 5.970 5.680 5.770 1,476,737 +0.12(+2.12%)
Jun 30, 2021 5.670 5.700 5.540 5.650 690,933 -0.01(-0.18%)
Jun 29, 2021 5.700 5.750 5.600 5.660 633,622 -0.05(-0.88%)
Jun 28, 2021 5.740 5.810 5.660 5.710 486,655 +0.01(+0.18%)
Jun 25, 2021 5.820 5.860 5.690 5.700 2,650,573 -0.12(-2.06%)
Jun 24, 2021 5.810 5.900 5.730 5.820 591,330 +0.07(+1.22%)
Jun 23, 2021 5.510 5.790 5.510 5.750 981,771 +0.24(+4.36%)
Jun 22, 2021 5.410 5.550 5.330 5.510 1,287,579 +0.17(+3.18%)
Jun 21, 2021 5.240 5.340 5.175 5.340 1,037,516 +0.14(+2.69%)
Jun 18, 2021 5.210 5.300 5.170 5.200 999,054 -0.06(-1.14%)
Jun 17, 2021 5.230 5.340 5.220 5.260 737,163 -0.01(-0.19%)
Jun 16, 2021 5.190 5.360 5.160 5.270 766,657 +0.06(+1.15%)
Jun 15, 2021 5.260 5.315 5.180 5.210 580,176 -0.08(-1.51%)
Jun 14, 2021 5.270 5.390 5.225 5.290 578,647 -0.01(-0.19%)
Jun 11, 2021 5.260 5.400 5.230 5.300 686,107 -0.01(-0.19%)
Jun 10, 2021 5.420 5.480 5.310 5.310 495,632 -0.10(-1.85%)
Jun 09, 2021 5.360 5.520 5.325 5.410 1,747,792 +0.06(+1.12%)
Jun 08, 2021 5.500 5.590 5.325 5.350 1,019,308 -0.14(-2.55%)
Jun 07, 2021 5.670 5.705 5.430 5.490 1,099,116 -0.16(-2.83%)
Jun 04, 2021 5.720 5.780 5.620 5.650 612,160 -0.09(-1.57%)
Jun 03, 2021 5.740 5.890 5.660 5.740 820,876 -0.06(-1.03%)
Jun 02, 2021 6.020 6.220 5.710 5.800 1,631,921 +0.12(+2.11%)
Jun 01, 2021 5.920 6.000 5.540 5.680 1,406,595 -0.23(-3.89%)
May 28, 2021 6.040 6.060 5.860 5.910 980,532 -0.09(-1.50%)
May 27, 2021 6.000 6.090 5.740 6.000 2,313,224 -0.05(-0.83%)
May 26, 2021 5.530 6.080 5.450 6.050 2,153,307 +0.53(+9.60%)
May 25, 2021 5.090 5.550 5.030 5.520 2,717,180 +0.52(+10.40%)
May 24, 2021 4.760 5.010 4.740 5.000 711,397 +0.25(+5.26%)
May 21, 2021 4.800 4.870 4.750 4.750 458,779 -0.02(-0.42%)
May 20, 2021 4.660 4.770 4.599 4.770 418,493 +0.13(+2.80%)
May 19, 2021 4.600 4.660 4.530 4.640 619,342 -0.02(-0.43%)
May 18, 2021 4.620 4.760 4.610 4.660 494,142 -0.01(-0.21%)
May 17, 2021 4.620 4.705 4.565 4.670 534,723 +0.01(+0.21%)
May 14, 2021 4.570 4.670 4.540 4.660 812,433 +0.11(+2.31%)
May 13, 2021 4.450 4.580 4.390 4.555 1,006,824 +0.18(+4.23%)
May 12, 2021 4.470 4.500 4.340 4.370 894,780 -0.12(-2.67%)
May 11, 2021 4.390 4.505 4.300 4.490 866,156 -0.03(-0.66%)
May 10, 2021 4.480 4.585 4.415 4.520 754,570 -0.10(-2.16%)
May 07, 2021 4.470 4.640 4.110 4.620 1,524,402 -0.16(-3.35%)
May 06, 2021 4.630 4.780 4.465 4.780 1,575,932 +0.16(+3.46%)
May 05, 2021 4.550 4.690 4.550 4.620 1,016,875 +0.07(+1.54%)
May 04, 2021 4.640 4.640 4.360 4.550 1,747,608 -0.11(-2.36%)
May 03, 2021 4.640 4.680 4.600 4.660 639,526 +0.06(+1.30%)
Apr 30, 2021 4.470 4.638 4.400 4.600 883,600 +0.09(+2.00%)
Apr 29, 2021 4.470 4.530 4.400 4.510 971,464 -0.01(-0.22%)
Apr 28, 2021 4.470 4.520 4.400 4.520 720,009 +0.07(+1.57%)
Apr 27, 2021 4.390 4.470 4.340 4.450 1,078,529 +0.04(+0.91%)
Apr 26, 2021 4.280 4.460 4.280 4.410 875,178 +0.14(+3.28%)
Apr 23, 2021 4.230 4.350 4.200 4.270 563,500 +0.05(+1.18%)
Apr 22, 2021 4.200 4.320 4.130 4.220 863,226 +0.04(+0.96%)
Apr 21, 2021 4.160 4.190 4.040 4.180 979,516 +0.02(+0.48%)
Apr 20, 2021 4.420 4.440 4.080 4.160 922,707 -0.30(-6.73%)
Apr 19, 2021 4.720 4.800 4.400 4.460 1,207,487 -0.31(-6.50%)
Apr 16, 2021 4.920 4.920 4.695 4.770 853,200 -0.09(-1.85%)
Apr 15, 2021 4.930 4.930 4.770 4.860 611,429 -0.01(-0.21%)
Apr 14, 2021 4.880 4.987 4.840 4.870 656,593 +0.02(+0.41%)
Apr 13, 2021 4.870 4.890 4.770 4.850 334,092 +0.00(+0.00%)
Apr 12, 2021 5.010 5.010 4.830 4.850 574,225 -0.16(-3.19%)
Apr 09, 2021 5.050 5.136 4.990 5.010 557,900 -0.11(-2.15%)
Apr 08, 2021 5.000 5.130 4.950 5.120 562,069 +0.19(+3.85%)
Apr 07, 2021 5.100 5.100 4.890 4.930 555,470 -0.17(-3.33%)
Apr 06, 2021 5.090 5.180 5.070 5.100 607,209 -0.02(-0.39%)
Apr 05, 2021 5.100 5.160 4.810 5.120 1,085,517 +0.06(+1.19%)
Apr 01, 2021 4.790 5.070 4.770 5.060 765,700 +0.27(+5.75%)
Mar 31, 2021 4.790 4.830 4.740 4.785 1,082,544 +0.04(+0.95%)
Mar 30, 2021 4.740 4.825 4.670 4.740 479,920 +0.00(+0.00%)
Mar 29, 2021 4.840 4.900 4.660 4.740 813,160 -0.12(-2.37%)
Mar 26, 2021 4.710 4.860 4.590 4.855 1,074,900 +0.14(+2.86%)
Mar 25, 2021 4.510 4.730 4.450 4.720 817,997 +0.20(+4.42%)
Mar 24, 2021 4.860 5.010 4.490 4.520 955,737 -0.31(-6.42%)
Mar 23, 2021 4.980 5.060 4.790 4.830 722,878 -0.15(-3.01%)
Mar 22, 2021 5.080 5.110 4.900 4.980 808,598 -0.07(-1.39%)
Mar 19, 2021 4.930 5.100 4.730 5.050 1,874,900 +0.08(+1.61%)
Mar 18, 2021 5.070 5.180 4.950 4.970 733,422 -0.11(-2.17%)
Mar 17, 2021 5.060 5.110 4.920 5.080 831,089 -0.05(-0.97%)
Mar 16, 2021 5.200 5.310 5.100 5.130 959,852 -0.07(-1.35%)
Mar 15, 2021 5.080 5.220 5.060 5.200 1,104,222 +0.03(+0.48%)
Mar 12, 2021 5.370 5.370 5.070 5.175 1,031,300 -0.17(-3.09%)
Mar 11, 2021 5.300 5.360 5.180 5.340 784,554 +0.10(+1.91%)
Mar 10, 2021 5.300 5.420 5.170 5.240 825,202 +0.07(+1.26%)
Mar 09, 2021 5.010 5.260 4.910 5.175 1,278,381 +0.22(+4.55%)
Mar 08, 2021 4.890 5.020 4.820 4.950 1,028,630 +0.00(+0.00%)
Mar 05, 2021 4.770 4.950 4.630 4.950 856,600 +0.23(+4.87%)
Mar 04, 2021 5.060 5.090 4.550 4.720 1,661,920 -0.39(-7.63%)
Mar 03, 2021 5.470 5.550 5.100 5.110 1,616,418 -0.33(-6.07%)
Mar 02, 2021 5.480 5.490 5.190 5.440 2,227,056 +0.26(+5.02%)
Mar 01, 2021 5.600 5.830 5.070 5.180 2,297,358 -0.24(-4.43%)
Feb 26, 2021 5.340 5.640 5.205 5.420 1,363,200 +0.08(+1.50%)
Feb 25, 2021 5.980 6.250 5.290 5.340 3,751,066 +0.28(+5.53%)
Feb 24, 2021 5.050 5.160 4.930 5.060 1,412,630 +0.07(+1.40%)
Feb 23, 2021 5.070 5.110 4.720 4.990 1,097,811 -0.20(-3.85%)
Feb 22, 2021 5.220 5.250 5.090 5.190 646,080 +0.01(+0.19%)
Feb 19, 2021 5.170 5.250 5.070 5.180 869,200 +0.11(+2.17%)
Feb 18, 2021 5.130 5.210 5.030 5.070 478,676 -0.12(-2.31%)
Feb 17, 2021 5.270 5.350 5.050 5.190 623,680 -0.15(-2.81%)
Feb 16, 2021 5.600 5.680 5.270 5.340 696,515 -0.08(-1.48%)
Feb 12, 2021 5.710 5.749 5.360 5.420 1,187,500 -0.34(-5.90%)
Feb 11, 2021 5.560 5.970 5.500 5.760 1,220,659 +0.23(+4.16%)
Feb 10, 2021 5.250 5.600 5.070 5.530 1,064,751 +0.36(+6.96%)
Feb 09, 2021 5.430 5.460 5.110 5.170 974,732 -0.03(-0.58%)
Feb 08, 2021 5.000 5.200 4.970 5.200 601,181 +0.20(+4.00%)
Feb 05, 2021 4.880 5.010 4.820 5.000 365,100 +0.17(+3.52%)
Feb 04, 2021 4.840 4.870 4.755 4.830 277,522 -0.01(-0.21%)
Feb 03, 2021 4.800 4.890 4.720 4.840 261,352 +0.01(+0.21%)
Feb 02, 2021 4.720 4.860 4.670 4.830 408,472 +0.18(+3.87%)
Feb 01, 2021 4.510 4.680 4.420 4.650 384,613 +0.17(+3.79%)
Jan 29, 2021 4.460 4.565 4.450 4.480 620,100 -0.01(-0.22%)
Jan 28, 2021 4.710 4.750 4.460 4.490 651,024 -0.18(-3.85%)
Jan 27, 2021 4.860 4.860 4.610 4.670 889,282 -0.27(-5.47%)
Jan 26, 2021 5.020 5.020 4.890 4.940 325,248 -0.07(-1.40%)
Jan 25, 2021 5.080 5.190 4.870 5.010 534,396 -0.06(-1.18%)
Jan 22, 2021 4.770 5.095 4.770 5.070 704,700 +0.22(+4.54%)
Jan 21, 2021 4.760 4.880 4.740 4.850 424,218 +0.10(+2.11%)
Jan 20, 2021 4.670 4.805 4.670 4.750 520,699 +0.13(+2.81%)
Jan 19, 2021 4.620 4.710 4.580 4.620 895,575 +0.03(+0.65%)
Jan 15, 2021 4.690 4.690 4.570 4.590 423,800 -0.15(-3.16%)
Jan 14, 2021 4.710 4.790 4.650 4.740 432,953 +0.05(+1.07%)
Jan 13, 2021 4.840 4.875 4.677 4.690 540,054 -0.16(-3.30%)
Jan 12, 2021 4.840 4.910 4.810 4.850 490,583 +0.07(+1.46%)
Jan 11, 2021 4.750 4.800 4.710 4.780 385,796 +0.03(+0.63%)
Jan 08, 2021 4.750 4.840 4.680 4.750 592,500 +0.07(+1.50%)
Jan 07, 2021 4.560 4.770 4.500 4.680 946,538 +0.13(+2.86%)
Jan 06, 2021 4.470 4.610 4.425 4.550 614,299 +0.08(+1.79%)
Jan 05, 2021 4.290 4.480 4.290 4.470 581,057 +0.14(+3.23%)
Jan 04, 2021 4.290 4.380 4.220 4.330 832,803 +0.13(+3.10%)
Dec 31, 2020 4.200 4.200 4.200 438,977 -0.12(-2.78%)
Dec 30, 2020 4.340 4.426 4.280 4.320 438,977 -0.05(-1.14%)
Dec 29, 2020 4.550 4.590 4.350 4.370 522,217 -0.14(-3.10%)
Dec 28, 2020 4.520 4.680 4.490 4.510 631,413 +0.00(+0.00%)
Dec 24, 2020 4.500 4.550 4.410 4.510 247,800 +0.01(+0.22%)
Dec 23, 2020 4.460 4.610 4.440 4.500 403,929 +0.05(+1.12%)
Dec 22, 2020 4.510 4.600 4.420 4.450 1,643,700 -0.06(-1.33%)
Dec 21, 2020 4.350 4.545 4.290 4.510 1,362,033 +0.09(+2.04%)
Dec 18, 2020 4.560 4.574 4.250 4.420 2,670,800 -0.10(-2.21%)
Dec 17, 2020 4.420 4.620 4.390 4.520 1,075,944 +0.14(+3.20%)
Dec 16, 2020 4.430 4.475 4.300 4.380 910,003 -0.06(-1.35%)
Dec 15, 2020 4.350 4.460 4.280 4.440 579,378 +0.13(+3.02%)
Dec 14, 2020 4.350 4.450 4.290 4.310 677,984 -0.03(-0.69%)
Dec 11, 2020 4.350 4.440 4.280 4.340 757,100 +0.01(+0.23%)
Dec 10, 2020 4.280 4.340 4.140 4.330 679,694 +0.15(+3.59%)
Dec 09, 2020 4.220 4.310 4.145 4.180 717,715 -0.02(-0.48%)
Dec 08, 2020 4.130 4.235 4.120 4.200 1,673,427 +0.05(+1.20%)
Dec 07, 2020 4.160 4.215 4.080 4.150 801,433 -0.07(-1.66%)
Dec 04, 2020 4.070 4.238 4.060 4.220 688,000 +0.18(+4.46%)
Dec 03, 2020 4.010 4.125 3.970 4.040 784,470 +0.03(+0.75%)
Dec 02, 2020 4.170 4.180 4.010 4.010 736,441 -0.15(-3.61%)
Dec 01, 2020 4.150 4.225 4.100 4.160 693,416 +0.08(+1.96%)
Nov 30, 2020 4.170 4.220 4.030 4.080 1,071,664 -0.06(-1.45%)
Nov 27, 2020 4.090 4.180 4.070 4.140 671,900 +0.09(+2.22%)
Nov 25, 2020 4.020 4.138 3.981 4.050 1,459,400 +0.01(+0.25%)
Nov 24, 2020 4.020 4.075 3.950 4.040 947,301 +0.08(+2.02%)
Nov 23, 2020 3.970 4.010 3.910 3.960 942,424 -0.02(-0.50%)
Nov 20, 2020 3.940 4.023 3.937 3.980 709,000 +0.01(+0.25%)
Nov 19, 2020 3.880 4.000 3.870 3.970 746,182 +0.08(+2.06%)
Nov 18, 2020 3.880 4.045 3.865 3.890 876,367 -0.03(-0.77%)
Nov 17, 2020 3.920 4.020 3.890 3.920 1,131,766 -0.03(-0.76%)
Nov 16, 2020 3.930 4.000 3.830 3.950 1,556,345 +0.05(+1.28%)
Nov 13, 2020 3.990 4.000 3.880 3.900 869,500 -0.04(-1.02%)
Nov 12, 2020 3.950 4.100 3.920 3.940 1,051,338 -0.06(-1.50%)
Nov 11, 2020 3.910 4.010 3.890 4.000 1,063,890 +0.12(+3.09%)
Nov 10, 2020 4.010 4.040 3.690 3.880 1,115,395 -0.05(-1.27%)
Nov 09, 2020 4.000 4.240 3.870 3.930 2,086,418 +0.22(+5.93%)
Nov 06, 2020 4.440 4.580 3.660 3.710 6,301,000 -1.33(-26.39%)
Nov 05, 2020 4.710 5.050 4.710 5.040 949,639 +0.34(+7.23%)
Nov 04, 2020 4.750 4.800 4.635 4.700 589,195 -0.05(-1.05%)
Nov 03, 2020 4.580 4.780 4.550 4.750 489,675 +0.22(+4.86%)
Nov 02, 2020 4.430 4.640 4.400 4.530 591,063 +0.17(+3.90%)
Oct 30, 2020 4.540 4.560 4.310 4.360 653,700 -0.19(-4.18%)
Oct 29, 2020 4.510 4.715 4.500 4.550 734,270 -0.01(-0.22%)
Oct 28, 2020 4.510 4.680 4.420 4.560 1,533,328 +0.04(+0.88%)
Oct 27, 2020 4.670 4.760 4.480 4.520 1,698,146 -0.15(-3.21%)
Oct 26, 2020 4.820 4.865 4.670 4.670 563,222 -0.24(-4.79%)
Oct 23, 2020 4.950 4.986 4.840 4.905 399,900 -0.04(-0.91%)
Oct 22, 2020 4.720 4.980 4.720 4.950 565,403 +0.24(+5.10%)
Oct 21, 2020 4.740 4.820 4.695 4.710 569,677 -0.03(-0.63%)
Oct 20, 2020 4.950 4.980 4.700 4.740 1,053,596 -0.18(-3.66%)
Oct 19, 2020 5.010 5.090 4.815 4.920 742,925 -0.02(-0.40%)
Oct 16, 2020 5.060 5.160 4.812 4.940 1,129,700 -0.19(-3.70%)
Oct 15, 2020 4.750 5.230 4.750 5.130 1,723,936 +0.40(+8.46%)
Oct 14, 2020 4.990 5.040 4.710 4.730 630,919 -0.24(-4.83%)
Oct 13, 2020 5.000 5.030 4.850 4.970 874,160 -0.08(-1.58%)
Oct 12, 2020 5.300 5.370 5.040 5.050 749,576 -0.18(-3.44%)
Oct 09, 2020 5.430 5.910 5.170 5.230 2,872,000 -0.17(-3.15%)
Oct 08, 2020 5.260 5.590 5.260 5.400 1,063,962 +0.23(+4.45%)
Oct 07, 2020 5.030 5.200 5.030 5.170 555,532 +0.17(+3.40%)
Oct 06, 2020 5.220 5.330 4.990 5.000 909,626 -0.17(-3.29%)
Oct 05, 2020 5.100 5.250 5.080 5.170 674,950 +0.09(+1.77%)
Oct 02, 2020 5.010 5.175 4.900 5.080 899,100 -0.06(-1.17%)
Oct 01, 2020 5.000 5.480 5.000 5.140 1,170,385 +0.14(+2.80%)
Sep 30, 2020 5.010 5.320 4.970 5.000 1,132,955 +0.02(+0.40%)
Sep 29, 2020 4.860 5.030 4.850 4.980 882,600 +0.13(+2.68%)
Sep 28, 2020 4.970 4.980 4.780 4.850 523,604 +0.00(+0.00%)
Sep 25, 2020 4.870 5.020 4.820 4.850 988,800 -0.01(-0.21%)
Sep 24, 2020 4.960 5.100 4.850 4.860 721,451 -0.16(-3.19%)
Sep 23, 2020 5.450 5.450 4.990 5.020 953,449 -0.39(-7.21%)
Sep 22, 2020 5.320 5.560 5.180 5.410 1,729,054 +0.19(+3.64%)
Sep 21, 2020 4.820 5.240 4.750 5.220 3,374,909 +0.29(+5.78%)
Sep 18, 2020 4.870 4.990 4.740 4.935 1,193,000 +0.11(+2.39%)
Sep 17, 2020 5.020 5.020 4.750 4.820 991,026 -0.19(-3.79%)
Sep 16, 2020 4.690 5.120 4.650 5.010 1,497,255 +0.31(+6.60%)
Sep 15, 2020 4.760 4.820 4.690 4.700 445,171 -0.04(-0.84%)
Sep 14, 2020 4.550 4.760 4.530 4.740 454,417 +0.20(+4.41%)
Sep 11, 2020 4.600 4.670 4.490 4.540 428,200 -0.08(-1.73%)
Sep 10, 2020 4.590 4.730 4.590 4.620 619,138 +0.05(+1.09%)
Sep 09, 2020 4.640 4.690 4.505 4.570 500,960 -0.06(-1.30%)
Sep 08, 2020 4.610 4.740 4.480 4.630 379,678 +0.05(+1.09%)
Sep 04, 2020 4.760 4.790 4.520 4.580 591,900 -0.13(-2.86%)
Sep 03, 2020 4.790 4.800 4.621 4.715 542,927 -0.08(-1.57%)
Sep 02, 2020 4.760 4.810 4.660 4.790 767,603 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.